KissMeData/195870/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202900	2287374750	49700	49700	49700	49700	1452
3	20240521	202800	2287374750	49700	49700	49700	49700	0
4	20240521	202700	2287374750	49700	49700	49700	49700	0
5	20240521	202600	2287374750	49700	49700	49700	49700	0
6	20240521	202500	2287374750	49700	49700	49700	49700	0
7	20240521	202400	2287374750	49700	49700	49700	49700	0
8	20240521	202300	2287374750	49700	49700	49700	49700	0
9	20240521	202200	2287374750	49700	49700	49700	49700	0
10	20240521	202100	2287374750	49700	49700	49700	49700	0
11	20240521	202000	2287374750	49700	49700	49700	49700	0
12	20240521	201900	2287374750	49700	49700	49700	49700	0
13	20240521	201800	2287374750	49700	49700	49700	49700	0
14	20240521	201700	2287374750	49700	49700	49700	49700	0
15	20240521	201600	2287374750	49700	49700	49700	49700	0
16	20240521	201500	2287374750	49700	49700	49700	49700	0
17	20240521	201400	2287374750	49700	49700	49700	49700	0
18	20240521	201300	2287374750	49700	49700	49700	49700	0
19	20240521	201200	2287374750	49700	49700	49700	49700	0
20	20240521	201100	2287374750	49700	49700	49700	49700	0
21	20240521	201000	2287374750	49700	49700	49700	49700	0
22	20240521	200900	2287374750	49700	49700	49700	49700	0
23	20240521	200800	2287374750	49700	49700	49700	49700	0
24	20240521	200700	2287374750	49700	49700	49700	49700	0
25	20240521	200600	2287374750	49700	49700	49700	49700	0
26	20240521	200500	2287374750	49700	49700	49700	49700	0
27	20240521	200400	2287374750	49700	49700	49700	49700	0
28	20240521	200300	2287374750	49700	49700	49700	49700	0
29	20240521	200200	2287374750	49700	49700	49700	49700	0
30	20240521	200100	2287374750	49700	49700	49700	49700	0
31	20240521	200000	2287374750	49700	49700	49700	49700	0
32	20240521	195900	2287374750	49700	49700	49700	49700	1452
33	20240521	195800	2287374750	49700	49700	49700	49700	0
34	20240521	195700	2287374750	49700	49700	49700	49700	0
35	20240521	195600	2287374750	49700	49700	49700	49700	0
36	20240521	195500	2287374750	49700	49700	49700	49700	0
37	20240521	195400	2287374750	49700	49700	49700	49700	0
38	20240521	195300	2287374750	49700	49700	49700	49700	0
39	20240521	195200	2287374750	49700	49700	49700	49700	0
40	20240521	195100	2287374750	49700	49700	49700	49700	0
41	20240521	195000	2287374750	49700	49700	49700	49700	0
42	20240521	194900	2287374750	49700	49700	49700	49700	0
43	20240521	194800	2287374750	49700	49700	49700	49700	0
44	20240521	194700	2287374750	49700	49700	49700	49700	0
45	20240521	194600	2287374750	49700	49700	49700	49700	0
46	20240521	194500	2287374750	49700	49700	49700	49700	0
47	20240521	194400	2287374750	49700	49700	49700	49700	0
48	20240521	194300	2287374750	49700	49700	49700	49700	0
49	20240521	194200	2287374750	49700	49700	49700	49700	0
50	20240521	194100	2287374750	49700	49700	49700	49700	0
51	20240521	194000	2287374750	49700	49700	49700	49700	0
52	20240521	193900	2287374750	49700	49700	49700	49700	0
53	20240521	193800	2287374750	49700	49700	49700	49700	0
54	20240521	193700	2287374750	49700	49700	49700	49700	0
55	20240521	193600	2287374750	49700	49700	49700	49700	0
56	20240521	193500	2287374750	49700	49700	49700	49700	0
57	20240521	193400	2287374750	49700	49700	49700	49700	0
58	20240521	193300	2287374750	49700	49700	49700	49700	0
59	20240521	193200	2287374750	49700	49700	49700	49700	0
60	20240521	193100	2287374750	49700	49700	49700	49700	0
61	20240521	193000	2287374750	49700	49700	49700	49700	0
62	20240521	192900	2287374750	49700	49700	49700	49700	1452
63	20240521	192800	2287374750	49700	49700	49700	49700	0
64	20240521	192700	2287374750	49700	49700	49700	49700	0
65	20240521	192600	2287374750	49700	49700	49700	49700	0
66	20240521	192500	2287374750	49700	49700	49700	49700	0
67	20240521	192400	2287374750	49700	49700	49700	49700	0
68	20240521	192300	2287374750	49700	49700	49700	49700	0
69	20240521	192200	2287374750	49700	49700	49700	49700	0
70	20240521	192100	2287374750	49700	49700	49700	49700	0
71	20240521	192000	2287374750	49700	49700	49700	49700	0
72	20240521	191900	2287374750	49700	49700	49700	49700	0
73	20240521	191800	2287374750	49700	49700	49700	49700	0
74	20240521	191700	2287374750	49700	49700	49700	49700	0
75	20240521	191600	2287374750	49700	49700	49700	49700	0
76	20240521	191500	2287374750	49700	49700	49700	49700	0
77	20240521	191400	2287374750	49700	49700	49700	49700	0
78	20240521	191300	2287374750	49700	49700	49700	49700	0
79	20240521	191200	2287374750	49700	49700	49700	49700	0
80	20240521	191100	2287374750	49700	49700	49700	49700	0
81	20240521	191000	2287374750	49700	49700	49700	49700	0
82	20240521	190900	2287374750	49700	49700	49700	49700	0
83	20240521	190800	2287374750	49700	49700	49700	49700	0
84	20240521	190700	2287374750	49700	49700	49700	49700	0
85	20240521	190600	2287374750	49700	49700	49700	49700	0
86	20240521	190500	2287374750	49700	49700	49700	49700	0
87	20240521	190400	2287374750	49700	49700	49700	49700	0
88	20240521	190300	2287374750	49700	49700	49700	49700	0
89	20240521	190200	2287374750	49700	49700	49700	49700	0
90	20240521	190100	2287374750	49700	49700	49700	49700	0
91	20240521	190000	2287374750	49700	49700	49700	49700	0
92	20240521	185900	2287374750	49700	49700	49700	49700	1452
93	20240521	185800	2287374750	49700	49700	49700	49700	0
94	20240521	185700	2287374750	49700	49700	49700	49700	0
95	20240521	185600	2287374750	49700	49700	49700	49700	0
96	20240521	185500	2287374750	49700	49700	49700	49700	0
97	20240521	185400	2287374750	49700	49700	49700	49700	0
98	20240521	185300	2287374750	49700	49700	49700	49700	0
99	20240521	185200	2287374750	49700	49700	49700	49700	0
100	20240521	185100	2287374750	49700	49700	49700	49700	0
101	20240521	185000	2287374750	49700	49700	49700	49700	0
102	20240521	184900	2287374750	49700	49700	49700	49700	0
103	20240521	184800	2287374750	49700	49700	49700	49700	0
104	20240521	184700	2287374750	49700	49700	49700	49700	0
105	20240521	184600	2287374750	49700	49700	49700	49700	0
106	20240521	184500	2287374750	49700	49700	49700	49700	0
107	20240521	184400	2287374750	49700	49700	49700	49700	0
108	20240521	184300	2287374750	49700	49700	49700	49700	0
109	20240521	184200	2287374750	49700	49700	49700	49700	0
110	20240521	184100	2287374750	49700	49700	49700	49700	0
111	20240521	184000	2287374750	49700	49700	49700	49700	0
112	20240521	183900	2287374750	49700	49700	49700	49700	0
113	20240521	183800	2287374750	49700	49700	49700	49700	0
114	20240521	183700	2287374750	49700	49700	49700	49700	0
115	20240521	183600	2287374750	49700	49700	49700	49700	0
116	20240521	183500	2287374750	49700	49700	49700	49700	0
117	20240521	183400	2287374750	49700	49700	49700	49700	0
118	20240521	183300	2287374750	49700	49700	49700	49700	0
119	20240521	183200	2287374750	49700	49700	49700	49700	0
120	20240521	183100	2287374750	49700	49700	49700	49700	0
121	20240521	183000	2287374750	49700	49700	49700	49700	0
122	20240521	182900	2287374750	49700	49700	49700	49700	1452
123	20240521	182800	2287374750	49700	49700	49700	49700	0
124	20240521	182700	2287374750	49700	49700	49700	49700	0
125	20240521	182600	2287374750	49700	49700	49700	49700	0
126	20240521	182500	2287374750	49700	49700	49700	49700	0
127	20240521	182400	2287374750	49700	49700	49700	49700	0
128	20240521	182300	2287374750	49700	49700	49700	49700	0
129	20240521	182200	2287374750	49700	49700	49700	49700	0
130	20240521	182100	2287374750	49700	49700	49700	49700	0
131	20240521	182000	2287374750	49700	49700	49700	49700	0
132	20240521	181900	2287374750	49700	49700	49700	49700	0
133	20240521	181800	2287374750	49700	49700	49700	49700	0
134	20240521	181700	2287374750	49700	49700	49700	49700	0
135	20240521	181600	2287374750	49700	49700	49700	49700	0
136	20240521	181500	2287374750	49700	49700	49700	49700	0
137	20240521	181400	2287374750	49700	49700	49700	49700	0
138	20240521	181300	2287374750	49700	49700	49700	49700	0
139	20240521	181200	2287374750	49700	49700	49700	49700	0
140	20240521	181100	2287374750	49700	49700	49700	49700	0
141	20240521	181000	2287374750	49700	49700	49700	49700	0
142	20240521	180900	2287374750	49700	49700	49700	49700	0
143	20240521	180800	2287374750	49700	49700	49700	49700	0
144	20240521	180700	2287374750	49700	49700	49700	49700	0
145	20240521	180600	2287374750	49700	49700	49700	49700	0
146	20240521	180500	2287374750	49700	49700	49700	49700	0
147	20240521	180400	2287374750	49700	49700	49700	49700	0
148	20240521	180300	2287374750	49700	49700	49700	49700	0
149	20240521	180200	2287374750	49700	49700	49700	49700	0
150	20240521	180100	2287374750	49700	49700	49700	49700	0
151	20240521	180000	2287374750	49700	49700	49700	49700	0
152	20240521	175900	2287374750	49700	49700	49700	49700	1452
153	20240521	175800	2287374750	49700	49700	49700	49700	0
154	20240521	175700	2287374750	49700	49700	49700	49700	0
155	20240521	175600	2287374750	49700	49700	49700	49700	0
156	20240521	175500	2287374750	49700	49700	49700	49700	0
157	20240521	175400	2287374750	49700	49700	49700	49700	0
158	20240521	175300	2287374750	49700	49700	49700	49700	0
159	20240521	175200	2287374750	49700	49700	49700	49700	0
160	20240521	175100	2287374750	49700	49700	49700	49700	0
161	20240521	175000	2287374750	49700	49700	49700	49700	0
162	20240521	174900	2287374750	49700	49700	49700	49700	0
163	20240521	174800	2287374750	49700	49700	49700	49700	0
164	20240521	174700	2287374750	49700	49700	49700	49700	0
165	20240521	174600	2287374750	49700	49700	49700	49700	0
166	20240521	174500	2287374750	49700	49700	49700	49700	0
167	20240521	174400	2287374750	49700	49700	49700	49700	0
168	20240521	174300	2287374750	49700	49700	49700	49700	0
169	20240521	174200	2287374750	49700	49700	49700	49700	0
170	20240521	174100	2287374750	49700	49700	49700	49700	0
171	20240521	174000	2287374750	49700	49700	49700	49700	0
172	20240521	173900	2287374750	49700	49700	49700	49700	0
173	20240521	173800	2287374750	49700	49700	49700	49700	0
174	20240521	173700	2287374750	49700	49700	49700	49700	0
175	20240521	173600	2287374750	49700	49700	49700	49700	0
176	20240521	173500	2287374750	49700	49700	49700	49700	0
177	20240521	173400	2287374750	49700	49700	49700	49700	0
178	20240521	173300	2287374750	49700	49700	49700	49700	0
179	20240521	173200	2287374750	49700	49700	49700	49700	0
180	20240521	173100	2287374750	49700	49700	49700	49700	0
181	20240521	173000	2287374750	49700	49700	49700	49700	0
182	20240521	172900	2287374750	49700	49700	49700	49700	1452
183	20240521	172800	2287374750	49700	49700	49700	49700	0
184	20240521	172700	2287374750	49700	49700	49700	49700	0
185	20240521	172600	2287374750	49700	49700	49700	49700	0
186	20240521	172500	2287374750	49700	49700	49700	49700	0
187	20240521	172400	2287374750	49700	49700	49700	49700	0
188	20240521	172300	2287374750	49700	49700	49700	49700	0
189	20240521	172200	2287374750	49700	49700	49700	49700	0
190	20240521	172100	2287374750	49700	49700	49700	49700	0
191	20240521	172000	2287374750	49700	49700	49700	49700	0
192	20240521	171900	2287374750	49700	49700	49700	49700	0
193	20240521	171800	2287374750	49700	49700	49700	49700	0
194	20240521	171700	2287374750	49700	49700	49700	49700	0
195	20240521	171600	2287374750	49700	49700	49700	49700	0
196	20240521	171500	2287374750	49700	49700	49700	49700	0
197	20240521	171400	2287374750	49700	49700	49700	49700	0
198	20240521	171300	2287374750	49700	49700	49700	49700	0
199	20240521	171200	2287374750	49700	49700	49700	49700	0
200	20240521	171100	2287374750	49700	49700	49700	49700	0
201	20240521	171000	2287374750	49700	49700	49700	49700	0
202	20240521	170900	2287374750	49700	49700	49700	49700	0
203	20240521	170800	2287374750	49700	49700	49700	49700	0
204	20240521	170700	2287374750	49700	49700	49700	49700	0
205	20240521	170600	2287374750	49700	49700	49700	49700	0
206	20240521	170500	2287374750	49700	49700	49700	49700	0
207	20240521	170400	2287374750	49700	49700	49700	49700	0
208	20240521	170300	2287374750	49700	49700	49700	49700	0
209	20240521	170200	2287374750	49700	49700	49700	49700	0
210	20240521	170100	2287374750	49700	49700	49700	49700	0
211	20240521	170000	2287374750	49700	49700	49700	49700	0
212	20240521	165900	2287374750	49700	49700	49700	49700	1452
213	20240521	165800	2287374750	49700	49700	49700	49700	0
214	20240521	165700	2287374750	49700	49700	49700	49700	0
215	20240521	165600	2287374750	49700	49700	49700	49700	0
216	20240521	165500	2287374750	49700	49700	49700	49700	0
217	20240521	165400	2287374750	49700	49700	49700	49700	0
218	20240521	165300	2287374750	49700	49700	49700	49700	0
219	20240521	165200	2287374750	49700	49700	49700	49700	0
220	20240521	165100	2287374750	49700	49700	49700	49700	0
221	20240521	165000	2287374750	49700	49700	49700	49700	0
222	20240521	164900	2287374750	49700	49700	49700	49700	0
223	20240521	164800	2287374750	49700	49700	49700	49700	0
224	20240521	164700	2287374750	49700	49700	49700	49700	0
225	20240521	164600	2287374750	49700	49700	49700	49700	0
226	20240521	164500	2287374750	49700	49700	49700	49700	0
227	20240521	164400	2287374750	49700	49700	49700	49700	0
228	20240521	164300	2287374750	49700	49700	49700	49700	0
229	20240521	164200	2287374750	49700	49700	49700	49700	0
230	20240521	164100	2287374750	49700	49700	49700	49700	0
231	20240521	164000	2287374750	49700	49700	49700	49700	0
232	20240521	163900	2287374750	49700	49700	49700	49700	0
233	20240521	163800	2287374750	49700	49700	49700	49700	0
234	20240521	163700	2287374750	49700	49700	49700	49700	0
235	20240521	163600	2287374750	49700	49700	49700	49700	0
236	20240521	163500	2287374750	49700	49700	49700	49700	0
237	20240521	163400	2287374750	49700	49700	49700	49700	0
238	20240521	163300	2287374750	49700	49700	49700	49700	0
239	20240521	163200	2287374750	49700	49700	49700	49700	0
240	20240521	163100	2287374750	49700	49700	49700	49700	0
241	20240521	163000	2287374750	49700	49700	49700	49700	0
242	20240521	162900	2287374750	49700	49700	49700	49700	1452
243	20240521	162800	2287374750	49700	49700	49700	49700	0
244	20240521	162700	2287374750	49700	49700	49700	49700	0
245	20240521	162600	2287374750	49700	49700	49700	49700	0
246	20240521	162500	2287374750	49700	49700	49700	49700	0
247	20240521	162400	2287374750	49700	49700	49700	49700	0
248	20240521	162300	2287374750	49700	49700	49700	49700	0
249	20240521	162200	2287374750	49700	49700	49700	49700	0
250	20240521	162100	2287374750	49700	49700	49700	49700	0
251	20240521	162000	2287374750	49700	49700	49700	49700	0
252	20240521	161900	2287374750	49700	49700	49700	49700	0
253	20240521	161800	2287374750	49700	49700	49700	49700	0
254	20240521	161700	2287374750	49700	49700	49700	49700	0
255	20240521	161600	2287374750	49700	49700	49700	49700	0
256	20240521	161500	2287374750	49700	49700	49700	49700	0
257	20240521	161400	2287374750	49700	49700	49700	49700	0
258	20240521	161300	2287374750	49700	49700	49700	49700	0
259	20240521	161200	2287374750	49700	49700	49700	49700	0
260	20240521	161100	2287374750	49700	49700	49700	49700	0
261	20240521	161000	2287374750	49700	49700	49700	49700	0
262	20240521	160900	2287374750	49700	49700	49700	49700	0
263	20240521	160800	2287374750	49700	49700	49700	49700	0
264	20240521	160700	2287374750	49700	49700	49700	49700	0
265	20240521	160600	2287374750	49700	49700	49700	49700	0
266	20240521	160500	2287374750	49700	49700	49700	49700	0
267	20240521	160400	2287374750	49700	49700	49700	49700	0
268	20240521	160300	2287374750	49700	49700	49700	49700	0
269	20240521	160200	2287374750	49700	49700	49700	49700	0
270	20240521	160100	2287374750	49700	49700	49700	49700	0
271	20240521	160000	2287374750	49700	49700	49700	49700	0
272	20240521	155900	2287374750	49700	49700	49700	49700	1452
273	20240521	155800	2287374750	49700	49700	49700	49700	0
274	20240521	155700	2287374750	49700	49700	49700	49700	0
275	20240521	155600	2287374750	49700	49700	49700	49700	0
276	20240521	155500	2287374750	49700	49700	49700	49700	0
277	20240521	155400	2287374750	49700	49700	49700	49700	0
278	20240521	155300	2287374750	49700	49700	49700	49700	0
279	20240521	155200	2287374750	49700	49700	49700	49700	0
280	20240521	155100	2287374750	49700	49700	49700	49700	0
281	20240521	155000	2287374750	49700	49700	49700	49700	0
282	20240521	154900	2287374750	49700	49700	49700	49700	0
283	20240521	154800	2287374750	49700	49700	49700	49700	0
284	20240521	154700	2287374750	49700	49700	49700	49700	0
285	20240521	154600	2287374750	49700	49700	49700	49700	0
286	20240521	154500	2287374750	49700	49700	49700	49700	0
287	20240521	154400	2287374750	49700	49700	49700	49700	0
288	20240521	154300	2287374750	49700	49700	49700	49700	0
289	20240521	154200	2287374750	49700	49700	49700	49700	0
290	20240521	154100	2287374750	49700	49700	49700	49700	0
291	20240521	154000	2287374750	49700	49700	49700	49700	0
292	20240521	153900	2287374750	49700	49700	49700	49700	0
293	20240521	153800	2287374750	49700	49700	49700	49700	0
294	20240521	153700	2287374750	49700	49700	49700	49700	0
295	20240521	153600	2287374750	49700	49700	49700	49700	0
296	20240521	153500	2287374750	49700	49700	49700	49700	0
297	20240521	153400	2287374750	49700	49700	49700	49700	0
298	20240521	153300	2287374750	49700	49700	49700	49700	0
299	20240521	153200	2287374750	49700	49700	49700	49700	0
300	20240521	153100	2287374750	49700	49700	49700	49700	0
301	20240521	153000	2287374750	49700	49700	49700	49700	1452
302	20240521	152900	2215210350	49700	49700	49700	49700	0
303	20240521	152800	2215210350	49700	49700	49700	49700	0
304	20240521	152700	2215210350	49700	49700	49700	49700	0
305	20240521	152600	2215210350	49700	49700	49700	49700	0
306	20240521	152500	2215210350	49700	49700	49700	49700	0
307	20240521	152400	2215210350	49700	49700	49700	49700	0
308	20240521	152300	2215210350	49700	49700	49700	49700	0
309	20240521	152200	2215210350	49700	49700	49700	49700	0
310	20240521	152100	2215210350	49700	49700	49700	49700	0
311	20240521	152000	2215210350	49700	49700	49700	49700	0
312	20240521	151900	2215210350	49700	49500	49700	49500	824
313	20240521	151800	2174346500	49500	49500	49600	49500	206
314	20240521	151700	2164148350	49500	49600	49600	49500	1141
315	20240521	151600	2107657850	49600	49550	49600	49500	483
316	20240521	151500	2083724750	49600	49600	49600	49550	148
317	20240521	151400	2076384200	49550	49550	49600	49550	49
318	20240521	151300	2073955700	49600	49550	49600	49550	28
319	20240521	151200	2072567100	49550	49600	49600	49550	118
320	20240521	151100	2066719450	49550	49600	49600	49550	337
321	20240521	151000	2050012000	49600	49600	49650	49600	561
322	20240521	150900	2022186350	49650	49700	49700	49650	243
323	20240521	150800	2010117200	49700	49700	49700	49700	66
324	20240521	150700	2006837000	49700	49700	49700	49600	46
325	20240521	150600	2004554250	49650	49700	49700	49600	80
326	20240521	150500	2000582150	49600	49700	49700	49600	62
327	20240521	150400	1997503450	49600	49650	49700	49600	228
328	20240521	150300	1986183600	49650	49700	49700	49650	17
329	20240521	150200	1985339050	49650	49700	49700	49650	3
330	20240521	150100	1985190050	49700	49700	49700	49700	12
331	20240521	150000	1984593650	49700	49650	49700	49650	11
332	20240521	145900	1984047000	49650	49650	49700	49600	471
333	20240521	145800	1960676450	49700	49700	49700	49650	72
334	20240521	145700	1957100550	49700	49700	49700	49700	13
335	20240521	145600	1956454450	49650	49650	49700	49600	94
336	20240521	145500	1951788450	49700	49700	49700	49700	10
337	20240521	145400	1951291450	49700	49700	49700	49700	154
338	20240521	145300	1943637650	49700	49700	49750	49650	483
339	20240521	145200	1919646900	49700	49700	49750	49700	14
340	20240521	145100	1918950550	49750	49700	49750	49700	14
341	20240521	145000	1918254200	49750	49650	49750	49650	38
342	20240521	144900	1916366500	49750	49650	49750	49650	376
343	20240521	144800	1897696900	49650	49750	49750	49600	125
344	20240521	144700	1891489350	49700	49750	49750	49700	33
345	20240521	144600	1889848650	49700	49700	49700	49700	43
346	20240521	144500	1887711550	49700	49750	49750	49700	14
347	20240521	144400	1887015100	49750	49700	49750	49600	498
348	20240521	144300	1862287800	49700	49750	49750	49700	69
349	20240521	144200	1858858000	49750	49750	49750	49750	17
350	20240521	144100	1858012250	49700	49750	49750	49700	112
351	20240521	144000	1852445300	49700	49800	49800	49700	228
352	20240521	143900	1841102950	49800	49800	49800	49800	6
353	20240521	143800	1840804150	49800	49800	49800	49750	22
354	20240521	143700	1839709050	49850	49800	49850	49700	1130
355	20240521	143600	1783513200	49850	49800	49850	49800	312
356	20240521	143500	1767975050	49850	49850	49850	49800	33
357	20240521	143400	1766331050	49850	49750	49900	49750	133
358	20240521	143300	1759701300	49850	49800	49900	49800	750
359	20240521	143200	1722328550	49850	49850	49850	49800	148
360	20240521	143100	1714956450	49850	49850	49850	49850	1
361	20240521	143000	1714906600	49850	49800	49850	49800	79
362	20240521	142900	1710970950	49850	49800	49850	49800	194
363	20240521	142800	1701309150	49800	49800	49800	49800	110
364	20240521	142700	1695831150	49750	49800	49800	49750	19
365	20240521	142600	1694885400	49750	49800	49800	49750	34
366	20240521	142500	1693193250	49800	49800	49800	49800	12
367	20240521	142400	1692595650	49750	49800	49800	49750	18
368	20240521	142300	1691699650	49750	49800	49800	49750	25
369	20240521	142200	1690455650	49800	49800	49800	49800	12
370	20240521	142100	1689858050	49800	49800	49800	49750	20
371	20240521	142000	1688862500	49750	49800	49800	49750	33
372	20240521	141900	1687220100	49800	49800	49850	49800	167
373	20240521	141800	1678903000	49850	49800	49850	49800	43
374	20240521	141700	1676761000	49850	49850	49850	49850	10
375	20240521	141600	1676262500	49850	49850	49850	49850	12
376	20240521	141500	1675664300	49850	49800	49850	49800	22
377	20240521	141400	1674568600	49850	49800	49850	49800	21
378	20240521	141300	1673522300	49850	49850	49850	49850	14
379	20240521	141200	1672824400	49850	49800	49850	49800	50
380	20240521	141100	1670333900	49800	49850	49850	49800	19
381	20240521	141000	1669387150	49850	49850	49850	49850	12
382	20240521	140900	1668788950	49800	49850	49850	49800	30
383	20240521	140800	1667294450	49850	49800	49850	49800	10
384	20240521	140700	1666796400	49850	49850	49850	49850	13
385	20240521	140600	1666148350	49850	49850	49850	49800	40
386	20240521	140500	1664155550	49850	49800	49850	49800	18
387	20240521	140400	1663258650	49850	49850	49850	49850	12
388	20240521	140300	1662660450	49850	49850	49850	49850	14
389	20240521	140200	1661962550	49900	49850	49900	49800	20
390	20240521	140100	1660965350	49850	49850	49850	49850	12
391	20240521	140000	1660367150	49850	49900	49900	49850	12
392	20240521	135900	1659768900	49850	49800	49850	49800	16
393	20240521	135800	1658971900	49800	49900	49900	49800	143
394	20240521	135700	1651841700	49900	49850	49900	49850	32
395	20240521	135600	1650245950	49850	49850	49850	49850	25
396	20240521	135500	1648999700	49850	49800	49850	49800	26
397	20240521	135400	1647704300	49850	49850	49900	49850	12
398	20240521	135300	1647105600	49900	49900	49900	49900	11
399	20240521	135200	1646556700	49850	49900	49900	49850	57
400	20240521	135100	1643712800	49900	49850	49900	49850	32
401	20240521	135000	1642117050	49900	49850	49900	49850	4
402	20240521	134900	1641917600	49850	49750	49850	49750	37
403	20240521	134800	1640073950	49850	49900	49900	49850	12
404	20240521	134700	1639475200	49900	49900	49900	49900	11
405	20240521	134600	1638926300	49900	49800	49900	49800	78
406	20240521	134500	1635038350	49850	49900	49900	49850	12
407	20240521	134400	1634439650	49900	49900	49900	49900	0
408	20240521	134300	1634439650	49900	49900	49900	49900	12
409	20240521	134200	1633840850	49850	49750	49850	49750	31
410	20240521	134100	1632295700	49850	49800	49850	49800	31
411	20240521	134000	1630751350	49850	49800	49850	49800	26
412	20240521	133900	1629456500	49800	49900	49900	49800	31
413	20240521	133800	1627910600	49900	49900	49900	49900	11
414	20240521	133700	1627361700	49800	49800	49800	49800	29
415	20240521	133600	1625917500	49800	49900	49900	49800	25
416	20240521	133500	1624671400	49900	49850	49900	49850	20
417	20240521	133400	1623673900	49850	49800	49850	49800	21
418	20240521	133300	1622628050	49850	49800	49850	49800	18
419	20240521	133200	1621731150	49850	49850	49850	49850	11
420	20240521	133100	1621182800	49850	49700	49850	49700	30
421	20240521	133000	1619690300	49850	49800	49850	49700	546
422	20240521	132900	1592525900	49850	49850	49850	49850	1
423	20240521	132800	1592476050	49850	49800	49850	49800	32
424	20240521	132700	1590881900	49850	49850	49850	49850	10
425	20240521	132600	1590383400	49800	49850	49850	49800	22
426	20240521	132500	1589287100	49850	49850	49850	49800	59
427	20240521	132400	1586346950	49850	49850	49850	49850	0
428	20240521	132300	1586346950	49850	49900	49900	49800	19
429	20240521	132200	1585399700	49800	49800	49800	49800	20
430	20240521	132100	1584403700	49900	49900	49900	49900	0
431	20240521	132000	1584403700	49900	49850	49900	49850	9
432	20240521	131900	1583955000	49800	49850	49850	49800	78
433	20240521	131800	1580067700	49850	49850	49850	49850	8
434	20240521	131700	1579668900	49850	49850	49850	49850	10
435	20240521	131600	1579170400	49900	49900	49900	49850	23
436	20240521	131500	1578023750	49900	49900	49900	49900	0
437	20240521	131400	1578023750	49900	49900	49900	49900	8
438	20240521	131300	1577624550	49850	49850	49850	49850	20
439	20240521	131200	1576627550	49850	49900	49900	49850	102
440	20240521	131100	1571542750	49900	49850	49900	49850	159
441	20240521	131000	1563609200	49850	49900	49900	49850	30
442	20240521	130900	1562113600	49900	49900	49900	49900	1
443	20240521	130800	1562063700	49900	49850	49900	49850	301
444	20240521	130700	1547058800	49900	49950	49950	49900	42
445	20240521	130600	1544962950	49950	49950	49950	49950	0
446	20240521	130500	1544962950	49950	49950	49950	49950	1
447	20240521	130400	1544913000	49900	49900	49950	49900	40
448	20240521	130300	1542916950	49950	49900	49950	49900	6
449	20240521	130200	1542617400	49950	49950	49950	49950	181
450	20240521	130100	1533576450	49950	49950	50000	49950	40
451	20240521	130000	1531577850	50000	50000	50000	50000	85
452	20240521	125900	1527327850	50000	50000	50000	50000	6
453	20240521	125800	1527027850	50000	50000	50000	50000	39
454	20240521	125700	1525077850	50000	50000	50100	50000	1237
455	20240521	125600	1463227150	50000	50000	50000	50000	15
456	20240521	125500	1462477150	50000	50000	50100	50000	33
457	20240521	125400	1460826450	50000	50000	50000	50000	20
458	20240521	125300	1459826450	50100	50000	50100	50000	27
459	20240521	125200	1458476350	50000	50000	50000	50000	14
460	20240521	125100	1457776350	50000	50000	50100	50000	49
461	20240521	125000	1455322750	50000	50000	50000	50000	25
462	20240521	124900	1454072750	50000	50000	50000	50000	16
463	20240521	124800	1453272750	50000	50000	50000	50000	12
464	20240521	124700	1452672750	50100	50000	50100	50000	29
465	20240521	124600	1451222450	50000	50000	50000	50000	96
466	20240521	124500	1446422450	50100	50000	50100	50000	21
467	20240521	124400	1445372050	50100	50000	50100	50000	25
468	20240521	124300	1444121950	50000	50000	50000	50000	57
469	20240521	124200	1441271950	50000	50000	50100	50000	128
470	20240521	124100	1434870450	50100	50000	50100	50000	29
471	20240521	124000	1433420350	50000	49950	50000	49950	102
472	20240521	123900	1428320550	49950	50000	50000	49950	56
473	20240521	123800	1425520800	50000	50000	50100	50000	96
474	20240521	123700	1420720600	50000	50000	50000	50000	165
475	20240521	123600	1412470600	50000	50000	50000	50000	4
476	20240521	123500	1412270600	50100	50000	50100	50000	34
477	20240521	123400	1410570500	50000	50000	50000	50000	10
478	20240521	123300	1410070500	50000	50000	50100	50000	43
479	20240521	123200	1407920400	50000	49950	50000	49950	37
480	20240521	123100	1406070800	50000	50000	50000	50000	20
481	20240521	123000	1405070800	50000	50100	50100	50000	5
482	20240521	122900	1404820700	50000	50100	50100	50000	40
483	20240521	122800	1402820600	50000	50000	50000	50000	4
484	20240521	122700	1402620600	50000	50000	50000	50000	10
485	20240521	122600	1402120600	50000	49950	50100	49950	115
486	20240521	122500	1396371450	49950	49950	49950	49950	7
487	20240521	122400	1396021800	49950	49950	49950	49950	9
488	20240521	122300	1395572250	49950	49950	49950	49950	41
489	20240521	122200	1393524300	50000	49950	50000	49950	15
490	20240521	122100	1392775000	50000	50000	50000	50000	528
491	20240521	122000	1366375000	50000	50000	50000	50000	26
492	20240521	121900	1365075000	50000	50000	50100	50000	19
493	20240521	121800	1364124900	50100	50000	50100	50000	6
494	20240521	121700	1363824800	49950	50100	50100	49950	149
495	20240521	121600	1356363050	50200	50100	50200	50100	39
496	20240521	121500	1354406750	50200	49950	50200	49950	1837
497	20240521	121400	1262437450	49900	49900	49900	49900	26
498	20240521	121300	1261140050	49950	49950	49950	49950	11
499	20240521	121200	1260590600	49950	49850	49950	49850	269
500	20240521	121100	1247157250	49850	49850	49850	49850	15
501	20240521	121000	1246409500	49850	49800	49850	49800	9
502	20240521	120900	1245961250	49900	49850	49900	49800	257
503	20240521	120800	1233142050	49800	49800	49800	49750	80
504	20240521	120700	1229158300	49750	49750	49800	49750	105
505	20240521	120600	1223934450	49750	49750	49750	49750	34
506	20240521	120500	1222242950	49750	49750	49750	49750	4
507	20240521	120400	1222043950	49750	49750	49750	49750	6
508	20240521	120300	1221745450	49800	49750	49800	49750	34
509	20240521	120200	1220053850	49800	49800	49800	49800	0
510	20240521	120100	1220053850	49800	49750	49800	49750	47
511	20240521	120000	1217713750	49800	49750	49800	49750	41
512	20240521	115900	1215673950	49800	49750	49800	49750	131
513	20240521	115800	1209156650	49800	49750	49800	49750	10
514	20240521	115700	1208658900	49800	49750	49800	49750	41
515	20240521	115600	1206619100	49750	49750	49750	49750	12
516	20240521	115500	1206022100	49750	49750	49800	49750	6
517	20240521	115400	1205723550	49750	49750	49800	49750	53
518	20240521	115300	1203086150	49750	49750	49750	49750	5
519	20240521	115200	1202837400	49750	49800	49800	49750	23
520	20240521	115100	1201692650	49750	49750	49800	49750	139
521	20240521	115000	1194777350	49750	49750	49800	49750	76
522	20240521	114900	1190995400	49750	49750	49750	49750	15
523	20240521	114800	1190249150	49750	49750	49800	49750	53
524	20240521	114700	1187611150	49800	49750	49800	49750	21
525	20240521	114600	1186566350	49750	49750	49750	49750	4
526	20240521	114500	1186367350	49750	49750	49800	49750	47
527	20240521	114400	1184028350	49800	49750	49800	49750	44
528	20240521	114300	1181838000	49750	49750	49750	49750	5
529	20240521	114200	1181589250	49800	49750	49800	49750	112
530	20240521	114100	1176012900	49800	49750	49800	49750	21
531	20240521	114000	1174968100	49800	49750	49800	49750	5
532	20240521	113900	1174719300	49750	49750	49750	49750	34
533	20240521	113800	1173027800	49800	49750	49800	49750	136
534	20240521	113700	1166261000	49750	49750	49750	49750	5
535	20240521	113600	1166012250	49750	49750	49800	49750	33
536	20240521	113500	1164370450	49800	49750	49800	49750	7
537	20240521	113400	1164022150	49750	49750	49750	49750	12
538	20240521	113300	1163425150	49750	49750	49800	49750	46
539	20240521	113200	1161136150	49750	49800	49800	49750	10
540	20240521	113100	1160638600	49750	49800	49800	49750	232
541	20240521	113000	1149085100	49800	49800	49800	49800	6
542	20240521	112900	1148786300	49850	49800	49850	49800	128
543	20240521	112800	1142411850	49800	49750	49800	49750	49
544	20240521	112700	1139974050	49800	49800	49800	49800	84
545	20240521	112600	1135790850	49800	49850	49850	49800	9
546	20240521	112500	1135342600	49800	49750	49800	49750	87
547	20240521	112400	1131013900	49800	49850	49850	49800	6
548	20240521	112300	1130714850	49800	49800	49800	49800	219
549	20240521	112200	1119808650	49750	49750	49800	49750	54
550	20240521	112100	1117122100	49750	49700	49750	49700	96
551	20240521	112000	1112350600	49650	49700	49700	49650	10
552	20240521	111900	1111853800	49700	49650	49700	49650	24
553	20240521	111800	1110662050	49650	49650	49700	49650	42
554	20240521	111700	1108576200	49650	49700	49700	49650	17
555	20240521	111600	1107732100	49600	49600	49600	49600	20
556	20240521	111500	1106740100	49600	49650	49700	49600	441
557	20240521	111400	1084838100	49650	49650	49650	49650	34
558	20240521	111300	1083150000	49650	49650	49700	49650	34
559	20240521	111200	1081461800	49650	49700	49700	49650	69
560	20240521	111100	1078034550	49700	49700	49700	49700	49
561	20240521	111000	1075599250	49750	49750	49750	49700	62
562	20240521	110900	1072516050	49700	49750	49750	49700	133
563	20240521	110800	1065902400	49750	49750	49750	49750	6
564	20240521	110700	1065603900	49800	49800	49800	49750	82
565	20240521	110600	1061521550	49750	49700	49750	49700	335
566	20240521	110500	1044868000	49750	49700	49750	49700	9
567	20240521	110400	1044420450	49700	49700	49700	49700	153
568	20240521	110300	1036816350	49700	49650	49700	49650	34
569	20240521	110200	1035127200	49700	49650	49700	49650	16
570	20240521	110100	1034332700	49650	49650	49650	49650	32
571	20240521	110000	1032743900	49700	49650	49700	49650	18
572	20240521	105900	1031849600	49650	49650	49650	49650	80
573	20240521	105800	1027877600	49650	49650	49650	49650	27
574	20240521	105700	1026537050	49700	49700	49700	49700	114
575	20240521	105600	1020871250	49700	49700	49700	49700	137
576	20240521	105500	1014062350	49700	49700	49750	49700	30
577	20240521	105400	1012571300	49750	49750	49750	49750	23
578	20240521	105300	1011427050	49800	49750	49800	49750	14
579	20240521	105200	1010730500	49750	49750	49800	49750	52
580	20240521	105100	1008142200	49750	49750	49750	49750	4
581	20240521	105000	1007943200	49750	49750	49750	49750	42
582	20240521	104900	1005853700	49750	49750	49750	49750	5
583	20240521	104800	1005604950	49800	49750	49800	49750	17
584	20240521	104700	1004759050	49750	49800	49800	49700	29
585	20240521	104600	1003315400	49800	49850	49850	49800	18
586	20240521	104500	1002418750	49800	49800	49800	49800	21
587	20240521	104400	1001372950	49800	49700	49800	49700	46
588	20240521	104300	999084350	49750	49650	49750	49650	41
589	20240521	104200	997045400	49700	49700	49750	49700	47
590	20240521	104100	994708200	49700	49650	49700	49650	30
591	20240521	104000	993218200	49650	49650	49650	49650	224
592	20240521	103900	982096600	49700	49700	49750	49700	9
593	20240521	103800	981649250	49650	49700	49700	49650	25
594	20240521	103700	980407800	49700	49700	49700	49650	23
595	20240521	103600	979265550	49700	49650	49700	49650	7
596	20240521	103500	978917850	49650	49650	49650	49600	339
597	20240521	103400	962088200	49700	49650	49700	49650	15
598	20240521	103300	961343350	49750	49650	49750	49650	38
599	20240521	103200	959456000	49650	49650	49650	49650	34
600	20240521	103100	957767900	49650	49650	49650	49650	6
601	20240521	103000	957470000	49650	49600	49650	49600	28
602	20240521	102900	956081150	49600	49650	49650	49600	41
603	20240521	102800	954046550	49650	49600	49650	49600	137
604	20240521	102700	947244750	49600	49600	49600	49600	14
605	20240521	102600	946550350	49650	49600	49650	49600	82
606	20240521	102500	942483050	49600	49600	49650	49600	36
607	20240521	102400	940697300	49600	49600	49600	49600	62
608	20240521	102300	937622100	49600	49600	49600	49600	77
609	20240521	102200	933802900	49600	49600	49600	49600	10
610	20240521	102100	933306900	49600	49600	49600	49550	182
611	20240521	102000	924285900	49600	49600	49600	49600	59
612	20240521	101900	921359500	49600	49600	49600	49600	47
613	20240521	101800	919028300	49650	49600	49650	49600	210
614	20240521	101700	908607300	49600	49650	49650	49600	43
615	20240521	101600	906474200	49600	49600	49600	49600	14
616	20240521	101500	905779800	49600	49600	49600	49600	135
617	20240521	101400	899083800	49600	49650	49650	49600	91
618	20240521	101300	894567450	49650	49650	49650	49650	10
619	20240521	101200	894070950	49650	49650	49650	49650	15
620	20240521	101100	893326200	49650	49650	49650	49650	33
621	20240521	101000	891687750	49650	49700	49700	49650	390
622	20240521	100900	872323950	49650	49650	49650	49650	39
623	20240521	100800	870387600	49650	49700	49700	49650	133
624	20240521	100700	863783500	49700	49700	49700	49700	26
625	20240521	100600	862491300	49700	49700	49750	49700	28
626	20240521	100500	861099600	49650	49650	49700	49650	36
627	20240521	100400	859311100	49650	49650	49650	49650	25
628	20240521	100300	858069850	49700	49650	49700	49650	32
629	20240521	100200	856480750	49650	49650	49700	49650	84
630	20240521	100100	852309150	49700	49650	49700	49650	16
631	20240521	100000	851514700	49700	49700	49700	49700	51
632	20240521	095900	848980000	49700	49700	49750	49700	25
633	20240521	095800	847737400	49700	49650	49700	49650	41
634	20240521	095700	845700950	49700	49700	49750	49650	147
635	20240521	095600	838394700	49700	49700	49700	49700	0
636	20240521	095500	838394700	49700	49700	49900	49700	101
637	20240521	095400	833363650	49750	49700	49750	49700	173
638	20240521	095300	824760200	49750	49750	49750	49700	87
639	20240521	095200	820432650	49750	49850	49850	49700	253
640	20240521	095100	807852600	49850	49850	49850	49750	459
641	20240521	095000	785010700	49800	49950	49950	49800	618
642	20240521	094900	754189800	49950	49950	49950	49900	580
643	20240521	094800	725243800	50000	50000	50000	49900	269
644	20240521	094700	711799000	49950	49900	49950	49900	54
645	20240521	094600	709102450	49900	49900	49900	49900	10
646	20240521	094500	708603450	49900	49900	49900	49900	20
647	20240521	094400	707605450	49950	49900	49950	49900	66
648	20240521	094300	704309300	49950	49950	49950	49950	160
649	20240521	094200	696317300	49950	50000	50000	49950	139
650	20240521	094100	689368350	50000	49950	50000	49950	581
651	20240521	094000	660332200	49900	49900	49950	49900	7
652	20240521	093900	659982850	49900	49950	49950	49900	34
653	20240521	093800	658286200	49900	50000	50000	49900	53
654	20240521	093700	655636400	50000	50000	50000	50000	57
655	20240521	093600	652786400	50000	49950	50000	49950	609
656	20240521	093500	622365850	50200	50200	50200	50000	642
657	20240521	093400	590246450	50200	50100	50200	50100	95
658	20240521	093300	585482450	50000	50000	50000	50000	41
659	20240521	093200	583432450	50200	49950	50200	49950	1759
660	20240521	093100	495276550	49750	49750	49750	49750	300
661	20240521	093000	480351550	49750	49750	50000	49750	623
662	20240521	092900	449357050	50000	50000	50000	50000	232
663	20240521	092800	437757050	49950	49950	49950	49950	48
664	20240521	092700	435359450	49950	49950	49950	49750	651
665	20240521	092600	402935200	49950	49950	49950	49950	27
666	20240521	092500	401586550	49950	49950	49950	49950	20
667	20240521	092400	400587550	50200	49950	50200	49850	720
668	20240521	092300	364657400	50200	49950	50200	49900	707
669	20240521	092200	329357350	50000	50000	50100	50000	240
670	20240521	092100	317355350	50100	50100	50100	50000	458
671	20240521	092000	294426050	50000	50200	50200	50000	387
672	20240521	091900	275055650	50100	50100	50300	50100	721
673	20240521	091800	238907850	50200	50200	50300	50200	70
674	20240521	091700	235392250	50200	50200	50200	50200	20
675	20240521	091600	234388250	50200	50200	50200	50200	36
676	20240521	091500	232581050	50200	50100	50200	50100	191
677	20240521	091400	222993050	50100	50200	50200	50100	52
678	20240521	091300	220382850	50200	50300	50300	50100	305
679	20240521	091200	205063150	50300	50200	50300	50200	190
680	20240521	091100	195513150	50200	50200	50200	50200	129
681	20240521	091000	189037350	50200	50100	50200	50100	661
682	20240521	090900	155889050	50000	49950	50000	49950	639
683	20240521	090800	123939100	49950	49950	49950	49950	13
684	20240521	090700	123289750	49900	49850	49900	49850	77
685	20240521	090600	119447900	49800	49850	49850	49800	273
686	20240521	090500	105850250	49900	49900	49900	49850	53
687	20240521	090400	103206750	49900	49900	49900	49900	61
688	20240521	090300	100162850	49900	50000	50000	49850	600
689	20240521	090200	70163400	50100	50100	50100	50100	19
690	20240521	090100	69211500	50100	50000	50100	50000	672
691	20240521	090000	35595900	50000	50100	50100	50000	711